Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.54	12.92	12.49	12.90	3,296,299	+0.38(+3.06%)
Apr 28, 2005	12.76	12.76	12.49	12.52	2,189,604	-0.25(-1.93%)
Apr 27, 2005	12.78	12.88	12.67	12.76	2,326,063	+0.02(+0.13%)
Apr 26, 2005	12.72	12.85	12.65	12.75	2,826,204	-0.03(-0.25%)
Apr 25, 2005	12.78	12.86	12.73	12.78	2,609,622	+0.05(+0.40%)
Apr 22, 2005	12.64	12.78	12.63	12.73	2,214,016	+0.04(+0.35%)
Apr 21, 2005	12.41	12.68	12.37	12.68	2,869,082	+0.34(+2.74%)
Apr 20, 2005	12.68	12.70	12.35	12.35	3,273,765	-0.37(-2.91%)
Apr 19, 2005	12.40	12.72	12.39	12.72	2,057,839	+0.32(+2.55%)
Apr 18, 2005	12.35	12.44	12.22	12.40	3,029,641	+0.06(+0.47%)
Apr 15, 2005	12.60	12.69	12.34	12.34	2,998,969	-0.32(-2.50%)
Apr 14, 2005	12.85	12.89	12.66	12.66	2,514,476	-0.22(-1.71%)
Apr 13, 2005	13.00	13.00	12.85	12.88	2,277,551	-0.15(-1.15%)
Apr 12, 2005	12.85	13.07	12.76	13.03	3,575,477	+0.18(+1.37%)
Apr 11, 2005	12.85	12.89	12.76	12.85	2,341,399	+0.00(+0.00%)
Apr 08, 2005	12.97	12.99	12.82	12.85	1,363,338	-0.11(-0.86%)
Apr 07, 2005	12.93	13.02	12.88	12.97	1,886,953	+0.04(+0.30%)
Apr 06, 2005	12.91	13.06	12.88	12.93	2,363,307	+0.04(+0.27%)
Apr 05, 2005	12.77	12.94	12.75	12.89	1,676,630	+0.11(+0.87%)
Apr 04, 2005	12.79	12.81	12.62	12.78	2,134,206	-0.01(-0.10%)
Apr 01, 2005	12.78	12.87	12.70	12.79	3,080,030	+0.06(+0.50%)
Mar 31, 2005	12.57	12.76	12.56	12.73	2,464,087	+0.17(+1.37%)
Mar 30, 2005	12.48	12.62	12.41	12.56	5,156,336	+0.12(+0.95%)
Mar 29, 2005	12.64	12.70	12.44	12.44	3,601,454	-0.22(-1.74%)
Mar 28, 2005	12.62	12.75	12.61	12.66	2,091,954	+0.05(+0.43%)
Mar 24, 2005	12.53	12.70	12.51	12.60	2,707,585	+0.07(+0.56%)
Mar 23, 2005	12.54	12.58	12.31	12.53	5,210,794	-0.07(-0.58%)
Mar 22, 2005	12.95	13.02	12.57	12.61	9,747,432	-0.44(-3.36%)
Mar 21, 2005	12.96	13.06	12.90	13.05	3,760,135	+0.09(+0.67%)
Mar 18, 2005	13.04	13.07	12.85	12.96	5,067,763	-0.07(-0.56%)
Mar 17, 2005	12.95	13.10	12.94	13.03	2,841,853	+0.12(+0.92%)
Mar 16, 2005	12.99	13.05	12.89	12.91	3,424,308	-0.08(-0.59%)
Mar 15, 2005	13.12	13.19	12.95	12.99	2,635,599	-0.10(-0.76%)
Mar 14, 2005	12.72	13.09	12.70	13.09	4,544,461	+0.31(+2.45%)
Mar 11, 2005	12.89	13.00	12.78	12.78	3,076,901	-0.23(-1.74%)
Mar 10, 2005	13.07	13.07	12.85	13.00	5,551,629	-0.05(-0.37%)
Mar 09, 2005	13.24	13.29	13.04	13.05	4,062,160	-0.33(-2.48%)
Mar 08, 2005	13.48	13.59	13.33	13.38	6,420,147	-0.09(-0.69%)
Mar 07, 2005	13.11	13.48	13.11	13.48	6,656,447	+0.42(+3.26%)
Mar 04, 2005	12.85	13.12	12.85	13.05	2,672,531	+0.21(+1.64%)
Mar 03, 2005	12.96	12.99	12.75	12.84	3,603,019	-0.06(-0.50%)
Mar 02, 2005	12.88	13.00	12.81	12.90	2,174,894	-0.03(-0.22%)
Mar 01, 2005	12.78	13.02	12.78	12.93	5,985,419	+0.15(+1.20%)
Feb 28, 2005	12.65	12.89	12.65	12.78	4,091,893	+0.12(+0.91%)
Feb 25, 2005	12.60	12.75	12.54	12.67	5,773,844	+0.02(+0.15%)
Feb 24, 2005	12.67	12.70	12.63	12.65	5,725,959	-0.02(-0.18%)
Feb 23, 2005	12.70	12.77	12.62	12.67	8,913,342	+0.12(+0.94%)
Feb 22, 2005	12.62	12.68	12.51	12.55	7,671,126	-0.07(-0.56%)
Feb 18, 2005	12.78	12.78	12.58	12.62	5,003,289	-0.16(-1.25%)
Feb 17, 2005	12.87	12.91	12.75	12.78	3,621,798	-0.11(-0.82%)
Feb 16, 2005	12.80	12.89	12.78	12.89	2,260,963	+0.09(+0.67%)
Feb 15, 2005	12.94	12.95	12.77	12.80	3,310,383	-0.14(-1.09%)
Feb 14, 2005	12.91	13.02	12.83	12.94	2,968,923	+0.07(+0.52%)
Feb 11, 2005	12.79	12.98	12.75	12.87	3,242,467	+0.12(+0.95%)
Feb 10, 2005	12.72	12.80	12.65	12.75	4,771,371	+0.13(+1.01%)
Feb 09, 2005	12.62	12.73	12.53	12.62	4,293,765	+0.04(+0.33%)
Feb 08, 2005	12.70	12.73	12.49	12.58	5,276,833	+0.12(+0.97%)
Feb 07, 2005	12.43	12.49	12.38	12.46	4,582,645	+0.03(+0.23%)
Feb 04, 2005	12.11	12.43	12.11	12.43	3,657,477	+0.28(+2.31%)
Feb 03, 2005	12.01	12.17	11.93	12.15	2,397,109	+0.09(+0.74%)
Feb 02, 2005	11.94	12.07	11.89	12.06	2,638,103	+0.12(+1.02%)